Spot 374.16
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.35 | 77.75 | 75.05 | +0.87 | 62.4% | 300 | 62.4% | -0.13 | 0.49 | 0.17 | 0.81 | — |
| — | 70.30 | 75.05 | 72.67 | — | — | 302.5 | 62.0% | -0.15 | 0.43 | 0.01 | 0.86 | — |
| — | 67.80 | 72.65 | 70.22 | +0.83 | 61.5% | 305 | 61.5% | -0.17 | 0.64 | 0.20 | 1.08 | — |
| — | 65.60 | 71.60 | 68.60 | +0.81 | 61.1% | 307.5 | 61.1% | -0.19 | 0.59 | 0.01 | 1.17 | — |
| — | 62.35 | 67.50 | 64.92 | +0.78 | 60.6% | 310 | 60.6% | -0.22 | 0.79 | 0.01 | 1.57 | — |
| — | 60.65 | 65.40 | 63.02 | +0.76 | 60.2% | 312.5 | 60.2% | -0.24 | 1.02 | 0.40 | 1.64 | — |
| — | 57.85 | 64.10 | 60.98 | +0.73 | 59.7% | 315 | 59.7% | -0.27 | 0.79 | 0.25 | 1.33 | — |
| — | 55.45 | 60.60 | 58.02 | +0.70 | 59.3% | 317.5 | 59.3% | -0.30 | 2.10 | 0.01 | 4.20 | — |
| — | 53.45 | 58.90 | 56.17 | +0.67 | 58.9% | 320 | 58.9% | -0.33 | 0.94 | 0.40 | 1.48 | — |
| — | 50.75 | 57.20 | 53.98 | +0.63 | 58.6% | 322.5 | 58.6% | -0.37 | 1.03 | 0.42 | 1.64 | — |
| — | 48.35 | 54.85 | 51.60 | +0.60 | 58.2% | 325 | 58.2% | -0.40 | 1.08 | 0.86 | 1.31 | — |
| — | 46.25 | 49.30 | 47.77 | +0.57 | 57.9% | 327.5 | 57.9% | -0.44 | 1.32 | 0.60 | 2.04 | — |
| — | 43.95 | 47.00 | 45.48 | +0.53 | 57.6% | 330 | 57.6% | -0.47 | 1.77 | 1.22 | 2.32 | — |
| 5 | 41.35 | 47.05 | 44.20 | +0.50 | 57.3% | 332.5 | 57.3% | -0.50 | 1.80 | 0.98 | 2.63 | 3 |
| — | 39.05 | 44.50 | 41.77 | +0.46 | 57.0% | 335 | 57.0% | -0.54 | 2.20 | 1.46 | 2.94 | 46 |
| 6 | 36.80 | 43.95 | 40.38 | +0.43 | 56.8% | 337.5 | 56.8% | -0.57 | 2.44 | 1.59 | 3.30 | 1 |
| 176 | 34.95 | 41.85 | 38.40 | +0.40 | 56.6% | 340 | 56.6% | -0.60 | 2.59 | 2.20 | 2.98 | 105 |
| 8 | 32.60 | 39.75 | 36.17 | +0.37 | 56.4% | 342.5 | 56.4% | -0.63 | 3.29 | 2.33 | 4.25 | — |
| — | 30.80 | 35.35 | 33.08 | +0.34 | 56.2% | 345 | 56.2% | -0.66 | 3.70 | 2.90 | 4.50 | — |
| — | 28.55 | 35.80 | 32.17 | +0.31 | 56.1% | 347.5 | 56.1% | -0.69 | 4.33 | 3.30 | 5.35 | — |
| — | 27.65 | 31.35 | 29.50 | +0.28 | 55.9% | 350 | 55.9% | -0.72 | 4.80 | 4.65 | 4.95 | — |
| — | 25.85 | 29.45 | 27.65 | +0.26 | 55.8% | 352.5 | 55.8% | -0.75 | 5.60 | 4.55 | 6.65 | — |
| — | 24.15 | 27.65 | 25.90 | +0.23 | 55.8% | 355 | 55.8% | -0.77 | 6.20 | 5.25 | 7.15 | — |
| — | 22.50 | 25.90 | 24.20 | +0.21 | 55.7% | 357.5 | 55.7% | -0.79 | 7.15 | 6.00 | 8.30 | — |
| — | 22.00 | 24.20 | 23.10 | +0.19 | 55.7% | 360 | 55.7% | -0.81 | 8.20 | 7.30 | 9.10 | — |
| — | 19.45 | 22.55 | 21.00 | +0.17 | 55.7% | 362.5 | 55.7% | -0.84 | 8.95 | 7.75 | 10.15 | — |
| — | 18.05 | 21.00 | 19.52 | +0.15 | 55.7% | 365 | 55.7% | -0.85 | 9.97 | 9.40 | 10.55 | — |
| — | 16.70 | 19.50 | 18.10 | +0.14 | 55.7% | 367.5 | 55.7% | -0.87 | 11.05 | 9.80 | 12.30 | — |
| — | 15.95 | 17.60 | 16.77 | +0.12 | 55.8% | 370 | 55.8% | -0.88 | 11.90 | 11.10 | 12.70 | — |
| — | 14.70 | 15.95 | 15.32 | +0.11 | 55.8% | 372.5 | 55.8% | -0.90 | 13.32 | 12.05 | 14.60 | — |
| — | 13.00 | 14.75 | 13.88 | +0.10 | 55.9% | 375 | 55.9% | -0.91 | 14.40 | 13.75 | 15.05 | — |
| — | 11.85 | 14.35 | 13.10 | +0.09 | 56.0% | 377.5 | 56.0% | -0.92 | 15.65 | 14.55 | 16.75 | — |
| — | 11.20 | 13.25 | 12.22 | +0.08 | 56.2% | 380 | 56.2% | -0.93 | 17.55 | 17.10 | 18.00 | — |
| — | 10.10 | 12.25 | 11.18 | +0.07 | 56.3% | 382.5 | 56.3% | -0.94 | 18.98 | 17.50 | 20.45 | — |
| — | 9.00 | 10.80 | 9.90 | +0.06 | 56.4% | 385 | 56.4% | -0.95 | 20.57 | 19.00 | 22.15 | — |
| — | 8.10 | 10.40 | 9.25 | +0.05 | 56.6% | 387.5 | 56.6% | -0.96 | 22.20 | 20.50 | 23.90 | — |
| — | 7.25 | 9.05 | 8.15 | +0.05 | 56.8% | 390 | 56.8% | -0.96 | 23.90 | 22.10 | 25.70 | — |
| — | 6.60 | 8.85 | 7.72 | +0.04 | 57.0% | 392.5 | 57.0% | -0.97 | 25.65 | 23.75 | 27.55 | — |
| — | 6.75 | 7.95 | 7.35 | +0.04 | 57.2% | 395 | 57.2% | -0.97 | 27.48 | 25.55 | 29.40 | — |
| — | 5.30 | 7.45 | 6.38 | +0.03 | 57.4% | 397.5 | 57.4% | -0.98 | 29.35 | 27.35 | 31.35 | — |
| — | 5.25 | 6.30 | 5.78 | +0.03 | 57.6% | 400 | 57.6% | -0.98 | 31.65 | 30.00 | 33.30 | — |
| — | 4.25 | 6.20 | 5.22 | +0.02 | 57.8% | 402.5 | 57.8% | -0.99 | 33.25 | 31.10 | 35.40 | — |
| — | 3.75 | 5.80 | 4.78 | +0.02 | 58.0% | 405 | 58.0% | -0.99 | 35.27 | 33.05 | 37.50 | — |
| 3 | 3.35 | 5.35 | 4.35 | +0.02 | 58.3% | 407.5 | 58.3% | -0.99 | 37.33 | 35.00 | 39.65 | 0 |
| — | 2.97 | 4.50 | 3.73 | +0.02 | 58.5% | 410 | 58.5% | -1.00 | 39.42 | 37.10 | 41.75 | — |
| — | 2.62 | 4.50 | 3.56 | +0.01 | 58.8% | 412.5 | 58.8% | -1.00 | 41.42 | 38.75 | 44.10 | — |
| — | 2.30 | 4.15 | 3.23 | +0.01 | 59.0% | 415 | 59.0% | -1.00 | 43.77 | 40.95 | 46.60 | — |
| — | 2.02 | 3.85 | 2.94 | +0.01 | 59.3% | 417.5 | 59.3% | -1.00 | 45.50 | 41.55 | 49.45 | — |
| — | 2.00 | 3.55 | 2.77 | +0.01 | 59.6% | 420 | 59.6% | -1.00 | 48.23 | 45.35 | 51.10 | — |
| — | 1.53 | 3.30 | 2.42 | +0.01 | 59.9% | 422.5 | 59.9% | -1.00 | 49.40 | 46.00 | 52.80 | — |
| — | 2.00 | 2.95 | 2.48 | +0.01 | 60.1% | 425 | 60.1% | -1.00 | 52.15 | 48.30 | 56.00 | — |
| — | 1.15 | 2.79 | 1.97 | +0.01 | 60.4% | 427.5 | 60.4% | -1.00 | 54.33 | 50.65 | 58.00 | — |
| — | 1.14 | 2.00 | 1.57 | +0.01 | 60.7% | 430 | 60.7% | -1.00 | 56.80 | 53.40 | 60.20 | — |
| — | 0.71 | 2.24 | 1.48 | +0.00 | 61.3% | 435 | 61.3% | -1.00 | 62.23 | 59.20 | 65.25 | — |
| — | 0.52 | 1.95 | 1.24 | +0.00 | 61.9% | 440 | 61.9% | -1.00 | 66.97 | 63.95 | 70.00 | — |
| — | 0.44 | 1.72 | 1.08 | +0.00 | 62.5% | 445 | 62.5% | -1.00 | 71.53 | 68.75 | 74.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.